Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $51.00 | $51.00 | 100 | — | — |
| 2021-12-30 | $51.01 | $51.01 | 600 | — | — |
| 2021-12-29 | $52.21 | $52.21 | 3,500 | — | — |
| 2021-12-28 | $52.21 | $52.21 | 2,000 | — | — |
| 2021-12-27 | $52.00 | $52.00 | 2,900 | — | — |
| 2021-12-23 | $47.50 | $47.50 | 300 | — | — |
| 2021-12-22 | $48.50 | $48.50 | 800 | — | — |
| 2021-12-21 | $49.90 | $49.90 | 2,100 | — | — |
| 2021-12-20 | $49.90 | $49.90 | 2,400 | — | — |
| 2021-12-17 | $51.90 | $51.90 | 18,100 | — | — |
| 2021-12-16 | $43.86 | $43.86 | 1,200 | — | — |
| 2021-12-15 | $44.40 | $44.40 | 11,200 | — | — |
| 2021-12-14 | $43.47 | $43.47 | 3,700 | — | — |
| 2021-12-13 | $44.45 | $44.45 | 800 | — | — |
| 2021-12-10 | $46.44 | $46.44 | 0 | — | — |
| 2021-12-09 | $46.44 | $46.44 | 700 | — | — |
| 2021-12-08 | $46.53 | $46.53 | 0 | — | — |
| 2021-12-07 | $46.53 | $46.53 | 300 | — | — |
| 2021-12-06 | $46.61 | $46.61 | 300 | — | — |
| 2021-12-03 | $47.50 | $47.50 | 300 | — | — |
| 2021-12-02 | $48.50 | $48.50 | 500 | — | — |
| 2021-12-01 | $47.00 | $47.00 | 1,200 | — | — |
| 2021-11-30 | $47.35 | $47.35 | 5,300 | — | — |
| 2021-11-29 | $47.60 | $47.60 | 19,100 | — | — |
| 2021-11-26 | $46.50 | $46.50 | 0 | — | — |
| 2021-11-24 | $46.50 | $46.50 | 0 | — | — |
| 2021-11-23 | $46.50 | $46.50 | 1,600 | — | — |
| 2021-11-22 | $47.20 | $47.20 | 6,700 | — | — |
| 2021-11-19 | $50.30 | $50.30 | 2,100 | — | — |
| 2021-11-18 | $49.45 | $49.45 | 23,100 | — | — |
| 2021-11-17 | $46.91 | $46.91 | 1,600 | — | — |
| 2021-11-16 | $46.89 | $46.89 | 500 | — | — |
| 2021-11-15 | $46.70 | $46.70 | 1,700 | — | — |
| 2021-11-12 | $46.37 | $46.37 | 300 | — | — |
| 2021-11-11 | $46.60 | $46.60 | 0 | — | — |
| 2021-11-10 | $46.60 | $46.60 | 5,700 | — | — |
| 2021-11-09 | $46.49 | $46.49 | 600 | — | — |
| 2021-11-08 | $45.23 | $45.23 | 0 | — | — |
| 2021-11-05 | $45.23 | $45.23 | 15,200 | — | — |
| 2021-11-04 | $45.52 | $45.52 | 1,200 | — | — |
| 2021-11-03 | $47.37 | $47.37 | 3,000 | — | — |
| 2021-11-02 | $46.05 | $46.05 | 500 | — | — |
| 2021-11-01 | $46.49 | $46.49 | 9,900 | — | — |
| 2021-10-29 | $46.50 | $46.50 | 14,000 | — | — |
| 2021-10-28 | $46.50 | $46.50 | 600 | — | — |
| 2021-10-27 | $46.50 | $46.50 | 700 | — | — |
| 2021-10-26 | $46.84 | $46.84 | 0 | — | — |
| 2021-10-25 | $46.84 | $46.84 | 1,000 | — | — |
| 2021-10-22 | $48.14 | $48.14 | 200 | — | — |
| 2021-10-21 | $48.13 | $48.13 | 13,900 | — | — |
| 2021-10-20 | $46.99 | $46.99 | 0 | — | — |
| 2021-10-19 | $46.99 | $46.99 | 0 | — | — |
| 2021-10-18 | $46.99 | $46.99 | 5,100 | — | — |
| 2021-10-15 | $48.80 | $48.80 | 2,200 | — | — |
| 2021-10-14 | $47.20 | $47.20 | 0 | — | — |
| 2021-10-13 | $47.20 | $47.20 | 3,500 | — | — |
| 2021-10-12 | $45.65 | $45.65 | 6,800 | — | — |
| 2021-10-11 | $44.51 | $44.51 | 1,600 | — | — |
| 2021-10-08 | $44.61 | $44.61 | 2,000 | — | — |
| 2021-10-07 | $44.35 | $44.35 | 700 | — | — |
| 2021-10-06 | $44.21 | $44.21 | 1,800 | — | — |
| 2021-10-05 | $44.24 | $44.24 | 3,900 | — | — |
| 2021-10-04 | $45.95 | $45.95 | 8,800 | — | — |
| 2021-10-01 | $47.17 | $47.17 | 8,900 | — | — |
| 2021-09-30 | $44.09 | $44.09 | 11,600 | — | — |
| 2021-09-29 | $46.80 | $46.80 | 9,700 | — | — |
| 2021-09-28 | $46.86 | $46.86 | 4,700 | — | — |
| 2021-09-27 | $47.06 | $47.06 | 25,200 | — | — |
| 2021-09-24 | $46.63 | $46.63 | 22,000 | — | — |
| 2021-09-23 | $46.86 | $46.86 | 1,100 | — | — |
| 2021-09-22 | $47.23 | $47.23 | 2,200 | — | — |
| 2021-09-21 | $46.20 | $46.20 | 4,700 | — | — |
| 2021-09-20 | $46.50 | $46.50 | 1,700 | — | — |
| 2021-09-17 | $45.98 | $45.98 | 7,000 | — | — |
| 2021-09-16 | $46.05 | $46.05 | 7,600 | — | — |
| 2021-09-15 | $46.01 | $46.01 | 400 | — | — |
| 2021-09-14 | $47.15 | $47.15 | 1,000 | — | — |
| 2021-09-13 | $48.17 | $48.17 | 2,700 | — | — |
| 2021-09-10 | $47.81 | $47.81 | 20,000 | — | — |
| 2021-09-09 | $45.24 | $45.24 | 2,400 | — | — |
| 2021-09-08 | $45.80 | $45.80 | 700 | — | — |
| 2021-09-07 | $46.00 | $46.00 | 5,600 | — | — |
| 2021-09-03 | $45.90 | $45.90 | 5,000 | — | — |
| 2021-09-02 | $45.05 | $45.05 | 6,800 | — | — |
| 2021-09-01 | $48.00 | $48.00 | 20,500 | — | — |
| 2021-08-31 | $46.60 | $46.60 | 9,100 | — | — |
| 2021-08-30 | $47.60 | $47.60 | 15,500 | — | — |
| 2021-08-27 | $46.20 | $46.20 | 25,500 | — | — |
| 2021-08-26 | $46.00 | $46.00 | 20,700 | — | — |
| 2021-08-25 | $45.98 | $45.98 | 18,900 | — | — |
| 2021-08-24 | $45.50 | $45.50 | 24,900 | — | — |
| 2021-08-23 | $46.52 | $46.52 | 5,000 | — | — |
| 2021-08-20 | $45.30 | $45.30 | 400 | — | — |
| 2021-08-19 | $46.00 | $46.00 | 2,400 | — | — |
| 2021-08-18 | $45.30 | $45.30 | 9,500 | — | — |
| 2021-08-17 | $46.90 | $46.90 | 7,900 | — | — |
| 2021-08-16 | $44.00 | $44.00 | 1,200 | — | — |
| 2021-08-13 | $44.00 | $44.00 | 0 | — | — |
| 2021-08-12 | $44.00 | $44.00 | 400 | — | — |
| 2021-08-11 | $44.00 | $44.00 | 6,600 | — | — |
| 2021-08-10 | $44.19 | $44.19 | 14,600 | — | — |
| 2021-08-09 | $44.47 | $44.47 | 1,900 | — | — |
| 2021-08-06 | $44.28 | $44.28 | 6,500 | — | — |
| 2021-08-05 | $44.20 | $44.20 | 9,300 | — | — |
| 2021-08-04 | $44.99 | $44.99 | 0 | — | — |
| 2021-08-03 | $44.99 | $44.99 | 200 | — | — |
| 2021-08-02 | $45.05 | $45.05 | 0 | — | — |
| 2021-07-30 | $45.05 | $45.05 | 900 | — | — |
| 2021-07-29 | $44.99 | $44.99 | 200 | — | — |
| 2021-07-28 | $45.17 | $45.17 | 200 | — | — |
| 2021-07-27 | $45.19 | $45.19 | 600 | — | — |
| 2021-07-26 | $45.00 | $45.00 | 600 | — | — |
| 2021-07-23 | $45.00 | $45.00 | 1,100 | — | — |
| 2021-07-22 | $45.45 | $45.45 | 300 | — | — |
| 2021-07-21 | $45.00 | $45.00 | 3,100 | — | — |
| 2021-07-20 | $43.76 | $43.76 | 2,500 | — | — |
| 2021-07-19 | $44.50 | $44.50 | 8,000 | — | — |
| 2021-07-16 | $44.48 | $44.48 | 100 | — | — |
| 2021-07-15 | $44.48 | $44.48 | 100 | — | — |
| 2021-07-14 | $44.07 | $44.07 | 100 | — | — |
| 2021-07-13 | $44.07 | $44.07 | 0 | — | — |
| 2021-07-12 | $44.07 | $44.07 | 400 | — | — |
| 2021-07-09 | $49.00 | $49.00 | 0 | — | — |
| 2021-07-08 | $49.00 | $49.00 | 900 | — | — |
| 2021-07-07 | $42.25 | $42.25 | 200 | — | — |
| 2021-07-06 | $48.90 | $48.90 | 0 | — | — |
| 2021-07-02 | $48.90 | $48.90 | 0 | — | — |
| 2021-07-01 | $48.90 | $48.90 | 500 | — | — |
| 2021-06-30 | $43.01 | $43.01 | 1,100 | — | — |
| 2021-06-29 | $50.73 | $50.73 | 1,200 | — | — |
| 2021-06-28 | $49.00 | $49.00 | 400 | — | — |
| 2021-06-25 | $49.00 | $49.00 | 1,400 | — | — |
| 2021-06-24 | $41.70 | $41.70 | 900 | — | — |
| 2021-06-23 | $46.00 | $46.00 | 1,100 | — | — |
| 2021-06-22 | $41.00 | $41.00 | 900 | — | — |
| 2021-06-21 | $41.77 | $41.77 | 0 | — | — |
| 2021-06-18 | $41.77 | $41.77 | 1,300 | — | — |
| 2021-06-17 | $39.40 | $39.40 | 400 | — | — |
| 2021-06-16 | $38.37 | $38.37 | 3,000 | — | — |
| 2021-06-15 | $37.76 | $37.76 | 2,000 | — | — |
| 2021-06-14 | $33.91 | $33.91 | 4,500 | — | — |
| 2021-06-11 | $33.71 | $33.71 | 8,200 | — | — |
| 2021-06-10 | $33.35 | $33.35 | 25,000 | — | — |
| 2021-06-09 | $36.02 | $36.02 | 28,600 | — | — |
| 2021-06-08 | $36.75 | $36.75 | 16,100 | — | — |
| 2021-06-07 | $40.12 | $40.12 | 7,900 | — | — |
| 2021-06-04 | $46.95 | $46.95 | 12,900 | — | — |
| 2021-06-03 | $51.90 | $51.90 | 129,900 | — | — |
| 2021-06-02 | $39.41 | $39.41 | 7,200 | — | — |
| 2021-06-01 | $37.12 | $37.12 | 2,400 | — | — |
| 2021-05-28 | $36.71 | $36.71 | 1,400 | — | — |
| 2021-05-27 | $37.60 | $37.60 | 800 | — | — |
| 2021-05-26 | $37.70 | $37.70 | 1,900 | — | — |
| 2021-05-25 | $37.00 | $37.00 | 1,200 | — | — |
| 2021-05-24 | $37.90 | $37.90 | 600 | — | — |
| 2021-05-21 | $37.90 | $37.90 | 5,800 | — | — |
| 2021-05-20 | $37.54 | $37.54 | 500 | — | — |
| 2021-05-19 | $37.41 | $37.41 | 500 | — | — |
| 2021-05-18 | $36.25 | $36.25 | 0 | — | — |
| 2021-05-17 | $36.25 | $36.25 | 400 | — | — |
| 2021-05-14 | $37.40 | $37.40 | 700 | — | — |
| 2021-05-13 | $37.55 | $37.55 | 500 | — | — |
| 2021-05-12 | $37.51 | $37.51 | 1,000 | — | — |
| 2021-05-11 | $37.55 | $37.55 | 1,300 | — | — |
| 2021-05-10 | $37.55 | $37.55 | 500 | — | — |
| 2021-05-07 | $36.77 | $36.77 | 1,000 | — | — |
| 2021-05-06 | $37.55 | $37.55 | 1,000 | — | — |
| 2021-05-05 | $37.55 | $37.55 | 900 | — | — |
| 2021-05-04 | $36.10 | $36.10 | 600 | — | — |
| 2021-05-03 | $35.60 | $35.60 | 600 | — | — |
| 2021-04-30 | $36.00 | $36.00 | 200 | — | — |
| 2021-04-29 | $37.00 | $37.00 | 800 | — | — |
| 2021-04-28 | $37.18 | $37.18 | 0 | — | — |
| 2021-04-27 | $37.18 | $37.18 | 1,900 | — | — |
| 2021-04-26 | $37.64 | $37.64 | 1,100 | — | — |
| 2021-04-23 | $37.84 | $37.84 | 800 | — | — |
| 2021-04-22 | $37.99 | $37.99 | 1,800 | — | — |
| 2021-04-21 | $37.90 | $37.90 | 200 | — | — |
| 2021-04-20 | $37.90 | $37.90 | 700 | — | — |
| 2021-04-19 | $37.90 | $37.90 | 1,000 | — | — |
| 2021-04-16 | $37.00 | $37.00 | 1,500 | — | — |
| 2021-04-15 | $35.63 | $35.63 | 1,900 | — | — |
| 2021-04-14 | $35.03 | $35.03 | 0 | — | — |
| 2021-04-13 | $35.03 | $35.03 | 0 | — | — |
| 2021-04-12 | $35.03 | $35.03 | 500 | — | — |
| 2021-04-09 | $35.07 | $35.07 | 4,000 | — | — |
| 2021-04-08 | $37.90 | $37.90 | 0 | — | — |
| 2021-04-07 | $37.90 | $37.90 | 1,800 | — | — |
| 2021-04-06 | $38.25 | $38.25 | 2,200 | — | — |
| 2021-04-05 | $37.43 | $37.43 | 900 | — | — |
| 2021-04-01 | $38.03 | $38.03 | 2,500 | — | — |
| 2021-03-31 | $36.56 | $36.56 | 1,400 | — | — |
| 2021-03-30 | $36.50 | $36.50 | 900 | — | — |
| 2021-03-29 | $36.50 | $36.50 | 200 | — | — |
| 2021-03-26 | $38.25 | $38.25 | 1,000 | — | — |
| 2021-03-25 | $37.96 | $37.96 | 3,000 | — | — |
| 2021-03-24 | $36.50 | $36.50 | 3,700 | — | — |
| 2021-03-23 | $38.25 | $38.25 | 1,200 | — | — |
| 2021-03-22 | $38.16 | $38.16 | 1,100 | — | — |
| 2021-03-19 | $38.79 | $38.79 | 700 | — | — |
| 2021-03-18 | $39.00 | $39.00 | 10,200 | — | — |
| 2021-03-17 | $38.88 | $38.88 | 2,200 | — | — |
| 2021-03-16 | $38.67 | $38.67 | 1,900 | — | — |
| 2021-03-15 | $39.97 | $39.97 | 3,700 | — | — |
| 2021-03-12 | $39.52 | $39.52 | 2,200 | — | — |
| 2021-03-11 | $40.00 | $40.00 | 5,400 | — | — |
| 2021-03-10 | $46.22 | $46.22 | 7,600 | — | — |
| 2021-03-09 | $46.52 | $46.52 | 7,100 | — | — |
| 2021-03-08 | $42.56 | $42.56 | 0 | — | — |
| 2021-03-05 | $42.56 | $42.56 | 800 | — | — |
| 2021-03-04 | $42.98 | $42.98 | 17,000 | — | — |
| 2021-03-03 | $39.74 | $39.74 | 2,000 | — | — |
| 2021-03-02 | $38.35 | $38.35 | 1,500 | — | — |
| 2021-03-01 | $37.27 | $37.27 | 1,600 | — | — |
| 2021-02-26 | $37.51 | $37.51 | 0 | — | — |
| 2021-02-25 | $37.51 | $37.51 | 0 | — | — |
| 2021-02-24 | $37.51 | $37.51 | 900 | — | — |
| 2021-02-23 | $36.50 | $36.50 | 300 | — | — |
| 2021-02-22 | $36.50 | $36.50 | 1,100 | — | — |
| 2021-02-19 | $36.00 | $36.00 | 4,000 | — | — |
| 2021-02-18 | $34.74 | $34.74 | 2,000 | — | — |
| 2021-02-17 | $34.45 | $34.45 | 1,200 | — | — |
| 2021-02-16 | $33.04 | $33.04 | 1,200 | — | — |
| 2021-02-12 | $33.01 | $33.01 | 300 | — | — |
| 2021-02-11 | $33.12 | $33.12 | 400 | — | — |
| 2021-02-10 | $32.86 | $32.86 | 4,800 | — | — |
| 2021-02-09 | $32.08 | $32.08 | 3,700 | — | — |
| 2021-02-08 | $32.50 | $32.50 | 500 | — | — |
| 2021-02-05 | $32.38 | $32.38 | 2,500 | — | — |
| 2021-02-04 | $31.88 | $31.88 | 1,200 | — | — |
| 2021-02-03 | $32.50 | $32.50 | 1,200 | — | — |
| 2021-02-02 | $32.50 | $32.50 | 4,800 | — | — |
| 2021-02-01 | $32.03 | $32.03 | 1,700 | — | — |
| 2021-01-29 | $30.75 | $30.75 | 9,300 | — | — |
| 2021-01-28 | $31.00 | $31.00 | 2,700 | — | — |
| 2021-01-27 | $32.00 | $32.00 | 4,400 | — | — |
| 2021-01-26 | $31.25 | $31.25 | 1,000 | — | — |
| 2021-01-25 | $31.50 | $31.50 | 700 | — | — |
| 2021-01-22 | $31.20 | $31.20 | 0 | — | — |
| 2021-01-21 | $31.20 | $31.20 | 1,100 | — | — |
| 2021-01-20 | $30.71 | $30.71 | 900 | — | — |
| 2021-01-19 | $30.80 | $30.80 | 2,500 | — | — |
| 2021-01-15 | $31.98 | $31.98 | 600 | — | — |
| 2021-01-14 | $31.25 | $31.25 | 1,000 | — | — |
| 2021-01-13 | $31.25 | $31.25 | 1,300 | — | — |
| 2021-01-12 | $31.25 | $31.25 | 1,100 | — | — |
| 2021-01-11 | $32.23 | $32.23 | 500 | — | — |
| 2021-01-08 | $30.68 | $30.68 | 1,100 | — | — |
| 2021-01-07 | $31.25 | $31.25 | 1,800 | — | — |
| 2021-01-06 | $30.15 | $30.15 | 1,000 | — | — |
| 2021-01-05 | $31.21 | $31.21 | 600 | — | — |
| 2021-01-04 | $31.25 | $31.25 | 3,000 | — | — |